Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toronto-Dominion Bank
(NY:
TD
)
55.60
+0.81 (+1.48%)
Streaming Delayed Price
Updated: 12:01 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
6.921
7.073
6.898
7.069
164,223
+0.15(+2.10%)
May 27, 2004
6.936
6.957
6.833
6.923
265,795
+0.07(+1.05%)
May 26, 2004
6.980
6.989
6.839
6.852
168,969
-0.05(-0.67%)
May 25, 2004
6.847
6.904
6.812
6.898
75,941
+0.07(+1.02%)
May 24, 2004
6.847
6.877
6.812
6.828
34,173
+0.01(+0.15%)
May 21, 2004
6.780
6.831
6.763
6.818
94,452
+0.04(+0.56%)
May 20, 2004
6.774
6.828
6.753
6.780
549,626
+0.02(+0.25%)
May 19, 2004
6.759
6.839
6.744
6.763
160,426
+0.13(+1.94%)
May 18, 2004
6.584
6.643
6.584
6.635
106,792
+0.07(+0.99%)
May 17, 2004
6.656
6.669
6.565
6.569
91,129
-0.06(-0.95%)
May 14, 2004
6.637
6.685
6.626
6.632
45,090
-0.03(-0.51%)
May 13, 2004
6.687
6.687
6.597
6.666
165,647
-0.02(-0.35%)
May 12, 2004
6.658
6.689
6.586
6.689
102,046
-0.01(-0.13%)
May 11, 2004
6.731
6.738
6.670
6.698
204,567
-0.00(-0.03%)
May 10, 2004
6.708
6.746
6.668
6.700
245,386
-0.11(-1.67%)
May 07, 2004
6.900
6.900
6.788
6.814
181,785
-0.13(-1.82%)
May 06, 2004
6.942
6.955
6.883
6.940
224,502
-0.04(-0.63%)
May 05, 2004
6.953
6.997
6.936
6.984
114,386
+0.01(+0.12%)
May 04, 2004
6.911
6.991
6.879
6.976
187,006
+0.13(+1.91%)
May 03, 2004
6.847
6.879
6.816
6.845
78,314
+0.05(+0.71%)
Apr 30, 2004
6.826
6.843
6.742
6.797
239,690
-0.02(-0.28%)
Apr 29, 2004
6.841
6.900
6.784
6.816
227,824
+0.01(+0.12%)
Apr 28, 2004
6.753
6.873
6.706
6.807
573,358
-0.08(-1.19%)
Apr 27, 2004
6.932
6.942
6.873
6.890
119,133
-0.04(-0.52%)
Apr 26, 2004
6.921
7.014
6.900
6.925
151,408
+0.01(+0.15%)
Apr 23, 2004
6.957
6.959
6.868
6.915
181,785
-0.04(-0.64%)
Apr 22, 2004
6.995
7.029
6.923
6.959
390,149
-0.01(-0.18%)
Apr 21, 2004
7.054
7.073
6.955
6.972
128,151
-0.10(-1.46%)
Apr 20, 2004
7.206
7.206
7.073
7.075
139,067
-0.16(-2.18%)
Apr 19, 2004
7.195
7.248
7.142
7.233
111,064
+0.06(+0.82%)
Apr 16, 2004
7.161
7.193
7.149
7.174
243,487
+0.02(+0.29%)
Apr 15, 2004
7.248
7.256
7.077
7.153
386,827
-0.08(-1.14%)
Apr 14, 2004
7.279
7.332
7.187
7.235
406,287
-0.19(-2.55%)
Apr 13, 2004
7.570
7.608
7.408
7.425
195,549
-0.14(-1.81%)
Apr 12, 2004
7.543
7.602
7.543
7.562
185,107
-0.02(-0.22%)
Apr 08, 2004
7.656
7.667
7.536
7.578
196,973
-0.14(-1.86%)
Apr 07, 2004
7.705
7.724
7.625
7.722
185,107
+0.02(+0.22%)
Apr 06, 2004
7.669
7.730
7.667
7.705
184,158
+0.02(+0.22%)
Apr 05, 2004
7.553
7.722
7.532
7.688
261,049
+0.12(+1.56%)
Apr 02, 2004
7.475
7.640
7.429
7.570
262,472
+0.10(+1.35%)
Apr 01, 2004
7.395
7.469
7.380
7.469
181,785
+0.06(+0.85%)
Mar 31, 2004
7.437
7.479
7.376
7.406
152,357
-0.06(-0.82%)
Mar 30, 2004
7.412
7.475
7.374
7.467
174,665
+0.06(+0.80%)
Mar 29, 2004
7.378
7.437
7.372
7.408
179,886
+0.07(+1.01%)
Mar 26, 2004
7.393
7.427
7.334
7.334
254,404
-0.02(-0.23%)
Mar 25, 2004
7.227
7.368
7.227
7.351
141,915
+0.13(+1.84%)
Mar 24, 2004
7.271
7.271
7.208
7.218
157,104
-0.08(-1.07%)
Mar 23, 2004
7.401
7.406
7.292
7.296
377,334
-0.11(-1.48%)
Mar 22, 2004
7.418
7.473
7.389
7.406
203,618
-0.05(-0.62%)
Mar 19, 2004
7.416
7.524
7.412
7.452
242,538
-0.01(-0.08%)
Mar 18, 2004
7.399
7.479
7.395
7.458
209,788
+0.05(+0.71%)
Mar 17, 2004
7.311
7.444
7.286
7.406
368,316
+0.08(+1.03%)
Mar 16, 2004
7.271
7.374
7.256
7.330
273,864
+0.08(+1.08%)
Mar 15, 2004
7.311
7.311
7.248
7.252
262,947
-0.06(-0.81%)
Mar 12, 2004
7.277
7.311
7.246
7.311
235,418
-0.02(-0.29%)
Mar 11, 2004
7.269
7.359
7.229
7.332
490,772
-0.02(-0.23%)
Mar 10, 2004
7.406
7.420
7.347
7.349
459,920
-0.05(-0.63%)
Mar 09, 2004
7.342
7.414
7.332
7.395
335,566
+0.05(+0.75%)
Mar 08, 2004
7.277
7.383
7.277
7.340
358,349
+0.06(+0.87%)
Mar 05, 2004
7.172
7.288
7.172
7.277
248,233
+0.12(+1.62%)
Mar 04, 2004
7.149
7.243
7.147
7.161
360,722
+0.01(+0.18%)
Mar 03, 2004
6.978
7.163
6.970
7.149
330,820
+0.14(+2.05%)
Mar 02, 2004
7.048
7.077
6.997
7.005
168,495
-0.05(-0.69%)
Mar 01, 2004
7.107
7.121
7.052
7.054
186,531
-0.02(-0.27%)
Feb 27, 2004
7.054
7.079
6.974
7.073
499,315
+0.05(+0.75%)
Feb 26, 2004
6.978
7.073
6.974
7.020
330,820
+0.13(+1.86%)
Feb 25, 2004
6.921
6.925
6.881
6.892
198,397
-0.06(-0.91%)
Feb 24, 2004
6.955
6.980
6.936
6.955
240,165
+0.01(+0.18%)
Feb 23, 2004
6.999
6.999
6.932
6.942
160,426
-0.02(-0.24%)
Feb 20, 2004
7.045
7.045
6.932
6.959
218,806
-0.09(-1.23%)
Feb 19, 2004
7.100
7.123
7.039
7.045
205,042
-0.03(-0.45%)
Feb 18, 2004
7.216
7.231
7.077
7.077
222,129
-0.16(-2.18%)
Feb 17, 2004
7.227
7.275
7.193
7.235
266,744
+0.10(+1.42%)
Feb 13, 2004
7.153
7.199
7.104
7.134
200,770
+0.02(+0.24%)
Feb 12, 2004
7.163
7.191
7.102
7.117
194,125
-0.07(-1.00%)
Feb 11, 2004
7.100
7.224
7.081
7.189
488,873
+0.09(+1.34%)
Feb 10, 2004
7.058
7.102
7.035
7.094
269,117
+0.06(+0.81%)
Feb 09, 2004
7.026
7.048
7.001
7.037
186,056
+0.05(+0.66%)
Feb 06, 2004
6.967
7.048
6.940
6.991
197,922
+0.07(+1.07%)
Feb 05, 2004
6.936
6.995
6.904
6.917
171,817
+0.00(+0.06%)
Feb 04, 2004
6.984
6.984
6.898
6.913
117,709
-0.03(-0.46%)
Feb 03, 2004
6.953
6.991
6.919
6.944
158,053
+0.02(+0.30%)
Feb 02, 2004
6.873
6.938
6.868
6.923
238,266
+0.03(+0.43%)
Jan 30, 2004
6.938
6.938
6.866
6.894
205,991
-0.03(-0.49%)
Jan 29, 2004
6.936
6.946
6.900
6.927
568,612
+0.02(+0.31%)
Jan 28, 2004
7.043
7.043
6.906
6.906
443,783
-0.22(-3.08%)
Jan 27, 2004
7.136
7.147
7.104
7.125
336,990
+0.02(+0.33%)
Jan 26, 2004
7.191
7.191
7.062
7.102
467,989
-0.10(-1.43%)
Jan 23, 2004
7.279
7.302
7.142
7.206
578,579
-0.08(-1.10%)
Jan 22, 2004
7.218
7.321
7.218
7.286
380,656
+0.04(+0.55%)
Jan 21, 2004
7.372
7.372
7.191
7.246
464,667
-0.20(-2.63%)
Jan 20, 2004
7.309
7.465
7.279
7.442
402,015
-0.01(-0.08%)
Jan 16, 2004
7.404
7.456
7.361
7.448
320,853
+0.04(+0.60%)
Jan 15, 2004
7.364
7.416
7.336
7.404
308,987
+0.02(+0.23%)
Jan 14, 2004
7.326
7.397
7.284
7.387
267,219
-0.01(-0.11%)
Jan 13, 2004
7.340
7.423
7.340
7.395
840,103
+0.28(+3.97%)
Jan 12, 2004
7.132
7.136
7.085
7.113
113,912
-0.02(-0.30%)
Jan 09, 2004
7.149
7.178
7.109
7.134
186,056
-0.01(-0.21%)
Jan 08, 2004
7.220
7.220
7.085
7.149
627,941
-0.03(-0.38%)
Jan 07, 2004
7.275
7.275
7.163
7.176
250,607
-0.12(-1.67%)
Jan 06, 2004
7.269
7.298
7.197
7.298
438,087
+0.02(+0.32%)
Jan 05, 2004
7.206
7.296
7.206
7.275
270,067
+0.12(+1.71%)
Jan 02, 2004
7.111
7.184
7.077
7.153
226,875
+0.11(+1.59%)
Dec 31, 2003
7.090
7.111
7.020
7.041
231,147
-0.04(-0.51%)
Dec 30, 2003
6.997
7.111
6.997
7.077
250,607
+0.08(+1.11%)
Dec 29, 2003
6.913
7.003
6.896
6.999
156,154
+0.06(+0.88%)
Dec 26, 2003
6.900
6.938
6.900
6.938
61,702
+0.01(+0.12%)
Dec 24, 2003
6.890
6.930
6.885
6.930
295,697
+0.07(+0.95%)
Dec 23, 2003
6.852
6.898
6.835
6.864
311,360
+0.02(+0.28%)
Dec 22, 2003
6.795
6.856
6.780
6.845
459,920
+0.07(+0.99%)
Dec 19, 2003
6.831
6.831
6.748
6.778
196,973
-0.07(-0.95%)
Dec 18, 2003
6.852
6.856
6.852
6.843
287,628
+0.00(+0.06%)
Dec 17, 2003
6.763
6.852
6.757
6.839
572,884
+0.05(+0.74%)
Dec 16, 2003
6.689
6.795
6.683
6.788
424,323
+0.06(+0.85%)
Dec 15, 2003
6.767
6.786
6.662
6.731
447,105
+0.03(+0.47%)
Dec 12, 2003
6.616
6.717
6.586
6.700
149,509
+0.12(+1.89%)
Dec 11, 2003
6.489
6.609
6.477
6.576
265,795
-0.01(-0.10%)
Dec 10, 2003
6.573
6.573
6.573
6.582
368,316
-0.00(-0.06%)
Dec 09, 2003
6.675
6.675
6.586
6.586
358,823
-0.10(-1.51%)
Dec 08, 2003
6.694
6.717
6.656
6.687
236,842
+0.01(+0.09%)
Dec 05, 2003
6.721
6.725
6.679
6.681
187,480
+0.01(+0.22%)
Dec 04, 2003
6.727
6.727
6.654
6.666
198,871
-0.09(-1.28%)
Dec 03, 2003
6.795
6.795
6.753
6.753
112,013
-0.03(-0.40%)
Dec 02, 2003
6.746
6.793
6.746
6.780
428,120
+0.04(+0.66%)
Dec 01, 2003
6.681
6.753
6.675
6.736
385,403
+0.10(+1.52%)
Nov 28, 2003
6.795
6.795
6.599
6.635
539,659
-0.16(-2.39%)
Nov 26, 2003
6.866
6.866
6.721
6.797
762,263
-0.04(-0.55%)
Nov 25, 2003
6.938
6.938
6.795
6.835
221,654
-0.08(-1.13%)
Nov 24, 2003
6.944
6.974
6.843
6.913
237,791
-0.01(-0.18%)
Nov 21, 2003
6.890
6.951
6.890
6.925
142,390
+0.04(+0.64%)
Nov 20, 2003
6.805
6.934
6.799
6.881
268,643
+0.10(+1.52%)
Nov 19, 2003
6.731
6.805
6.731
6.778
288,577
+0.05(+0.81%)
Nov 18, 2003
6.801
6.805
6.696
6.723
189,379
-0.06(-0.90%)
Nov 17, 2003
6.782
6.784
6.721
6.784
397,743
-0.03(-0.49%)
Nov 14, 2003
6.936
6.974
6.816
6.818
339,838
-0.11(-1.64%)
Nov 13, 2003
6.919
6.980
6.919
6.932
175,140
+0.01(+0.21%)
Nov 12, 2003
6.970
6.976
6.902
6.917
271,016
+0.02(+0.34%)
Nov 11, 2003
6.883
6.919
6.835
6.894
362,620
+0.00(+0.00%)
Nov 10, 2003
6.995
7.054
6.877
6.894
348,381
-0.07(-1.00%)
Nov 07, 2003
6.980
6.995
6.961
6.963
186,056
+0.03(+0.46%)
Nov 06, 2003
6.995
6.995
6.921
6.932
243,012
-0.13(-1.82%)
Nov 05, 2003
7.016
7.066
7.012
7.060
519,724
+0.06(+0.84%)
Nov 04, 2003
7.016
7.016
6.980
7.001
381,606
-0.03(-0.36%)
Nov 03, 2003
7.037
7.037
7.005
7.026
508,808
+0.01(+0.18%)
Oct 31, 2003
7.037
7.071
7.012
7.014
272,914
+0.04(+0.60%)
Oct 30, 2003
7.022
7.029
6.925
6.972
317,530
-0.04(-0.60%)
Oct 29, 2003
6.896
7.054
6.847
7.014
1,879,078
+0.12(+1.68%)
Oct 28, 2003
6.835
6.898
6.812
6.898
173,241
+0.07(+1.02%)
Oct 27, 2003
6.845
6.890
6.828
6.828
260,574
+0.00(+0.03%)
Oct 24, 2003
6.879
6.879
6.763
6.826
201,245
-0.04(-0.58%)
Oct 23, 2003
6.839
6.879
6.837
6.866
224,502
-0.03(-0.37%)
Oct 22, 2003
6.822
6.917
6.822
6.892
386,352
+0.07(+0.99%)
Oct 21, 2003
6.757
6.860
6.757
6.824
219,755
+0.01(+0.15%)
Oct 20, 2003
6.784
6.822
6.748
6.814
355,501
+0.03(+0.43%)
Oct 17, 2003
6.831
6.835
6.750
6.784
153,306
-0.07(-0.95%)
Oct 16, 2003
6.898
6.900
6.839
6.849
442,834
-0.05(-0.79%)
Oct 15, 2003
6.790
6.955
6.790
6.904
837,255
+0.14(+2.06%)
Oct 14, 2003
6.675
6.721
6.675
6.765
581,427
+0.11(+1.61%)
Oct 13, 2003
6.660
6.660
6.660
6.658
107,742
-0.00(-0.03%)
Oct 10, 2003
6.523
6.687
6.618
6.660
703,883
+0.14(+2.10%)
Oct 09, 2003
6.447
6.569
6.447
6.523
506,435
+0.16(+2.52%)
Oct 08, 2003
6.342
6.403
6.342
6.363
253,454
+0.02(+0.30%)
Oct 07, 2003
6.222
6.394
6.279
6.344
387,301
+0.12(+1.96%)
Oct 06, 2003
6.156
6.245
6.156
6.222
192,227
+0.08(+1.27%)
Oct 03, 2003
6.224
6.232
6.131
6.144
235,893
-0.06(-1.02%)
Oct 02, 2003
6.171
6.220
6.169
6.207
464,192
+0.09(+1.45%)
Oct 01, 2003
5.994
6.118
5.994
6.118
218,806
+0.16(+2.61%)
Sep 30, 2003
6.015
6.017
5.965
5.962
257,726
-0.04(-0.70%)
Sep 29, 2003
6.013
6.036
6.005
6.005
231,147
+0.00(+0.00%)
Sep 26, 2003
6.015
6.015
5.988
6.005
268,643
-0.04(-0.59%)
Sep 25, 2003
6.051
6.059
6.017
6.040
180,361
-0.05(-0.83%)
Sep 24, 2003
6.080
6.091
6.074
6.091
122,930
+0.02(+0.38%)
Sep 23, 2003
6.003
6.072
5.986
6.068
169,919
+0.02(+0.35%)
Sep 22, 2003
6.093
6.099
6.043
6.047
176,089
-0.05(-0.76%)
Sep 19, 2003
6.110
6.150
6.095
6.093
312,784
+0.03(+0.49%)
Sep 18, 2003
6.015
6.068
6.005
6.064
228,773
+0.06(+1.02%)
Sep 17, 2003
5.981
6.011
5.973
6.003
163,274
+0.03(+0.46%)
Sep 16, 2003
5.965
5.975
5.941
5.975
250,132
-0.01(-0.14%)
Sep 15, 2003
5.962
5.988
5.941
5.984
108,216
+0.04(+0.67%)
Sep 12, 2003
5.897
5.973
5.891
5.944
152,832
+0.05(+0.86%)
Sep 11, 2003
5.962
5.962
5.863
5.893
385,403
-0.07(-1.24%)
Sep 10, 2003
5.946
6.011
5.946
5.967
254,404
-0.01(-0.14%)
Sep 09, 2003
6.003
6.003
5.941
5.975
127,202
+0.01(+0.14%)
Sep 08, 2003
6.015
6.015
5.948
5.967
172,292
-0.05(-0.91%)
Sep 05, 2003
6.005
6.053
5.977
6.021
130,049
+0.01(+0.18%)
Sep 04, 2003
6.007
6.038
5.967
6.011
206,466
+0.02(+0.32%)
Sep 03, 2003
5.984
6.028
5.975
5.992
255,353
+0.03(+0.42%)
Sep 02, 2003
5.937
5.969
5.914
5.967
314,208
+0.03(+0.43%)
Aug 29, 2003
5.948
6.000
5.910
5.941
406,761
+0.00(+0.00%)
Aug 28, 2003
5.887
5.981
5.847
5.941
495,043
+0.07(+1.18%)
Aug 27, 2003
5.872
5.891
5.817
5.872
183,683
+0.00(+0.04%)
Aug 26, 2003
5.788
5.914
5.788
5.870
271,491
+0.08(+1.42%)
Aug 25, 2003
5.729
5.813
5.716
5.788
167,071
+0.07(+1.14%)
Aug 22, 2003
5.769
5.769
5.676
5.722
189,853
-0.05(-0.80%)
Aug 21, 2003
5.794
5.828
5.754
5.769
320,853
-0.02(-0.40%)
Aug 20, 2003
5.855
5.874
5.756
5.792
182,734
-0.11(-1.79%)
Aug 19, 2003
5.851
5.933
5.830
5.897
379,707
+0.04(+0.61%)
Aug 18, 2003
5.826
5.868
5.826
5.861
178,937
+0.04(+0.61%)
Aug 15, 2003
5.788
5.826
5.773
5.826
115,810
+0.05(+0.91%)
Aug 14, 2003
5.863
5.863
5.741
5.773
261,523
-0.12(-2.07%)
Aug 13, 2003
5.832
5.899
5.832
5.895
524,945
+0.07(+1.16%)
Aug 12, 2003
5.807
5.857
5.794
5.828
135,745
+0.02(+0.36%)
Aug 11, 2003
5.651
5.828
5.651
5.807
367,841
+0.18(+3.14%)
Aug 08, 2003
5.600
5.668
5.600
5.630
363,570
+0.04(+0.64%)
Aug 07, 2003
5.491
5.604
5.491
5.594
257,726
+0.09(+1.69%)
Aug 06, 2003
5.488
5.537
5.427
5.501
368,316
-0.05(-0.99%)
Aug 05, 2003
5.600
5.630
5.547
5.556
263,896
-0.02(-0.38%)
Aug 04, 2003
5.625
5.653
5.564
5.577
96,825
-0.07(-1.30%)
Aug 01, 2003
5.615
5.657
5.600
5.651
205,991
+0.04(+0.71%)
Jul 31, 2003
5.566
5.636
5.541
5.611
256,777
+0.04(+0.76%)
Jul 30, 2003
5.630
5.630
5.528
5.568
227,349
-0.11(-2.00%)
Jul 29, 2003
5.794
5.794
5.680
5.682
226,400
-0.11(-1.89%)
Jul 28, 2003
5.811
5.853
5.788
5.792
184,632
-0.02(-0.29%)
Jul 25, 2003
5.741
5.838
5.741
5.809
137,644
+0.10(+1.81%)
Jul 24, 2003
5.710
5.834
5.699
5.705
258,675
-0.01(-0.15%)
Jul 23, 2003
5.625
5.720
5.625
5.714
189,379
+0.11(+1.95%)
Jul 22, 2003
5.587
5.615
5.547
5.604
290,476
+0.00(+0.00%)
Jul 21, 2003
5.604
5.615
5.596
5.604
156,154
-0.01(-0.15%)
Jul 18, 2003
5.718
5.718
5.604
5.613
170,393
-0.12(-2.17%)
Jul 17, 2003
5.720
5.756
5.663
5.737
225,926
-0.03(-0.58%)
Jul 16, 2003
5.769
5.773
5.752
5.771
187,480
+0.00(+0.00%)
Jul 15, 2003
5.819
5.819
5.762
5.771
167,546
-0.07(-1.12%)
Jul 14, 2003
5.826
5.895
5.826
5.836
218,331
+0.04(+0.76%)
Jul 11, 2003
5.745
5.807
5.745
5.792
126,252
+0.04(+0.73%)
Jul 10, 2003
5.739
5.760
5.720
5.750
284,780
-0.02(-0.40%)
Jul 09, 2003
5.794
5.794
5.739
5.773
142,390
-0.04(-0.69%)
Jul 08, 2003
5.828
5.828
5.762
5.813
194,600
-0.05(-0.83%)
Jul 07, 2003
5.819
5.863
5.804
5.861
362,620
+0.03(+0.47%)
Jul 03, 2003
5.815
5.845
5.777
5.834
93,028
-0.01(-0.11%)
Jul 02, 2003
5.847
5.861
5.815
5.840
166,122
+0.02(+0.29%)
Jul 01, 2003
5.840
5.840
5.783
5.823
71,669
-0.03(-0.50%)
Jun 30, 2003
5.836
5.863
5.800
5.853
128,625
-0.02(-0.36%)
Jun 27, 2003
5.830
5.880
5.811
5.874
221,179
+0.04(+0.76%)
Jun 26, 2003
5.855
5.874
5.773
5.830
611,804
-0.07(-1.14%)
Jun 25, 2003
5.908
5.969
5.866
5.897
183,683
+0.01(+0.21%)
Jun 24, 2003
5.880
5.908
5.874
5.885
419,577
-0.01(-0.25%)
Jun 23, 2003
5.897
5.922
5.870
5.899
308,037
+0.01(+0.18%)
Jun 20, 2003
5.914
5.933
5.840
5.889
328,447
-0.03(-0.53%)
Jun 19, 2003
5.889
5.952
5.845
5.920
541,558
-0.03(-0.57%)
Jun 18, 2003
5.956
5.971
5.929
5.954
113,437
-0.02(-0.28%)
Jun 17, 2003
5.979
5.984
5.937
5.971
316,581
-0.05(-0.81%)
Jun 16, 2003
5.937
6.049
5.937
6.019
252,030
+0.08(+1.38%)
Jun 13, 2003
5.910
5.965
5.878
5.937
367,841
+0.02(+0.28%)
Jun 12, 2003
5.889
5.941
5.851
5.920
240,639
+0.04(+0.72%)
Jun 11, 2003
5.785
5.893
5.758
5.878
258,201
+0.13(+2.27%)
Jun 10, 2003
5.657
5.752
5.653
5.748
337,939
+0.10(+1.79%)
Jun 09, 2003
5.699
5.699
5.609
5.646
318,005
-0.07(-1.25%)
Jun 06, 2003
5.817
5.838
5.712
5.718
336,990
-0.06(-0.99%)
Jun 05, 2003
5.689
5.792
5.657
5.775
336,990
+0.10(+1.78%)
Jun 04, 2003
5.510
5.689
5.501
5.674
315,157
+0.21(+3.78%)
Jun 03, 2003
5.478
5.480
5.417
5.467
1,749,977
-0.00(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.